2020年07月09日
bitFlyer:BTC/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
---|
00:00:00 | 1013759 | 1014750 | 1012887 | 1013218 | 39.82644119 | 1014059 |
00:15:00 | 1013222 | 1014054 | 1012500 | 1012531 | 16.37387621 | 1013459 |
00:30:00 | 1012855 | 1013186 | 1011400 | 1011400 | 28.16052949 | 1012235 |
00:45:00 | 1011400 | 1012249 | 1009420 | 1011245 | 31.88787151 | 1011007 |
01:00:00 | 1011244 | 1012001 | 1007600 | 1009900 | 35.98754171 | 1009701 |
01:15:00 | 1009900 | 1011632 | 1009025 | 1011185 | 23.48407492 | 1010404 |
01:30:00 | 1010906 | 1011570 | 1009605 | 1009808 | 25.94325502 | 1010863 |
01:45:00 | 1010418 | 1010747 | 1009236 | 1009906 | 22.22030952 | 1009974 |
02:00:00 | 1009908 | 1010574 | 1008985 | 1009687 | 8.94804900 | 1009786 |
02:15:00 | 1009500 | 1010000 | 1008601 | 1010000 | 9.07684815 | 1009519 |
02:30:00 | 1010000 | 1011419 | 1009657 | 1011130 | 51.50403620 | 1010848 |
02:45:00 | 1011161 | 1011290 | 1010400 | 1011078 | 2.58939802 | 1010685 |
03:00:00 | 1011087 | 1011172 | 1009317 | 1009523 | 4.95387013 | 1009990 |
03:15:00 | 1009610 | 1010794 | 1009600 | 1010794 | 5.92982013 | 1009968 |
03:30:00 | 1010800 | 1011021 | 1008737 | 1008836 | 17.20287796 | 1009818 |
03:45:00 | 1009653 | 1009806 | 1008903 | 1009806 | 3.77913032 | 1009397 |
04:00:00 | 1010000 | 1010100 | 1009781 | 1010100 | 2.02528026 | 1009994 |
04:15:00 | 1010787 | 1011499 | 1010437 | 1011102 | 16.62496084 | 1010965 |
04:30:00 | 1011108 | 1012800 | 1010988 | 1012081 | 25.87064308 | 1011862 |
04:45:00 | 1012085 | 1012587 | 1011308 | 1011431 | 6.49772860 | 1011997 |
05:00:00 | 1011844 | 1013000 | 1011421 | 1012748 | 6.27190560 | 1012591 |
05:15:00 | 1013002 | 1013002 | 1011309 | 1011793 | 12.17810254 | 1011952 |
05:30:00 | 1011846 | 1012334 | 1010819 | 1011866 | 29.13057192 | 1011632 |
05:45:00 | 1011900 | 1011900 | 1009800 | 1011305 | 42.38763325 | 1010550 |
06:00:00 | 1011668 | 1011787 | 1010691 | 1010762 | 12.86778388 | 1011261 |
06:15:00 | 1010762 | 1011170 | 1010001 | 1010559 | 5.47810000 | 1010501 |
06:30:00 | 1010559 | 1011788 | 1010243 | 1011700 | 12.01518999 | 1011361 |
06:45:00 | 1011699 | 1012539 | 1011699 | 1011800 | 38.53962694 | 1011968 |
07:00:00 | 1011800 | 1013105 | 1011309 | 1012680 | 17.59731432 | 1012253 |
07:15:00 | 1012369 | 1014250 | 1012369 | 1013344 | 23.63490231 | 1013380 |
07:30:00 | 1012858 | 1015954 | 1012858 | 1015751 | 70.27341003 | 1014837 |
07:45:00 | 1015397 | 1015871 | 1014144 | 1014680 | 17.36773809 | 1015092 |
08:00:00 | 1014144 | 1014662 | 1012500 | 1013530 | 28.09508245 | 1013235 |
08:15:00 | 1013923 | 1013923 | 1011470 | 1011518 | 28.75586487 | 1012297 |
08:30:00 | 1011517 | 1012200 | 1010373 | 1011347 | 25.93541622 | 1011421 |
08:45:00 | 1012007 | 1013935 | 1011956 | 1012852 | 19.88945999 | 1012890 |
09:00:00 | 1012852 | 1013606 | 1010000 | 1010428 | 50.91018462 | 1011049 |
09:15:00 | 1010428 | 1010800 | 1008110 | 1009100 | 62.10118811 | 1010010 |
09:30:00 | 1008993 | 1011006 | 1008892 | 1010509 | 18.95374135 | 1010310 |
09:45:00 | 1010414 | 1010765 | 1009800 | 1010258 | 10.52034018 | 1010069 |
10:00:00 | 1010255 | 1010255 | 1008053 | 1008737 | 23.06698234 | 1009413 |
10:15:00 | 1008233 | 1010924 | 1008000 | 1010401 | 9.48330962 | 1009100 |
10:30:00 | 1010401 | 1010599 | 1010000 | 1010599 | 13.09525436 | 1010402 |
10:45:00 | 1010599 | 1010700 | 1008301 | 1008400 | 39.89288409 | 1009815 |
11:00:00 | 1008301 | 1009900 | 1006882 | 1008570 | 20.69071185 | 1008284 |
11:15:00 | 1008943 | 1010000 | 1008373 | 1009201 | 11.20868979 | 1009335 |
11:30:00 | 1009374 | 1009374 | 1006886 | 1007084 | 23.89279373 | 1008115 |
11:45:00 | 1006571 | 1008129 | 1005350 | 1007862 | 24.04971716 | 1006797 |
12:00:00 | 1007862 | 1008000 | 1006644 | 1007753 | 16.86353426 | 1007370 |
12:15:00 | 1007800 | 1007950 | 1006611 | 1006704 | 23.00940902 | 1007742 |
12:30:00 | 1006644 | 1007600 | 1006000 | 1007240 | 44.96483888 | 1007120 |
12:45:00 | 1007240 | 1008460 | 1007081 | 1007192 | 29.37478264 | 1007481 |
13:00:00 | 1007192 | 1008040 | 1006485 | 1007506 | 26.87026902 | 1007190 |
13:15:00 | 1007356 | 1009021 | 1007356 | 1008730 | 47.97960507 | 1008644 |
13:30:00 | 1008730 | 1009500 | 1008148 | 1008148 | 35.36783744 | 1009072 |
13:45:00 | 1008148 | 1008388 | 1007102 | 1007605 | 34.25114949 | 1007703 |
14:00:00 | 1007552 | 1008450 | 1006773 | 1008228 | 39.98790371 | 1007363 |
14:15:00 | 1008449 | 1009509 | 1007979 | 1009007 | 48.78394375 | 1008359 |
14:30:00 | 1009007 | 1009213 | 1007567 | 1007569 | 37.16714922 | 1008601 |
14:45:00 | 1007503 | 1008000 | 1007000 | 1007200 | 31.61598668 | 1007462 |
15:00:00 | 1007033 | 1008992 | 1006997 | 1008300 | 37.74931974 | 1007741 |
15:15:00 | 1008299 | 1008349 | 1007474 | 1007934 | 9.69646876 | 1007858 |
15:30:00 | 1007934 | 1009973 | 1007501 | 1009156 | 34.18890501 | 1008597 |
15:45:00 | 1009826 | 1009828 | 1009184 | 1009234 | 21.47005224 | 1009422 |
16:00:00 | 1009254 | 1009254 | 1008500 | 1008596 | 3.18380070 | 1008978 |
16:15:00 | 1008988 | 1009010 | 1007829 | 1007829 | 7.54252184 | 1008359 |
16:30:00 | 1007829 | 1009722 | 1007829 | 1009236 | 19.75330821 | 1008746 |
16:45:00 | 1009078 | 1009643 | 1008579 | 1009151 | 15.23301927 | 1009139 |
17:00:00 | 1009073 | 1009112 | 1008500 | 1008664 | 9.17978000 | 1008772 |
17:15:00 | 1008664 | 1008707 | 1007607 | 1008263 | 18.86025743 | 1008098 |
17:30:00 | 1008196 | 1008883 | 1007675 | 1008883 | 10.30701000 | 1008245 |
17:45:00 | 1008185 | 1008874 | 1007829 | 1008533 | 19.71033039 | 1008169 |
18:00:00 | 1008699 | 1008699 | 1007344 | 1007800 | 14.81660513 | 1007842 |
18:15:00 | 1007956 | 1008000 | 1007000 | 1007293 | 12.35266521 | 1007327 |
18:30:00 | 1007138 | 1008000 | 1007005 | 1007827 | 12.64199560 | 1007703 |
18:45:00 | 1007827 | 1008555 | 1007450 | 1007663 | 4.12066199 | 1008034 |
19:00:00 | 1007125 | 1007891 | 1006140 | 1006470 | 18.68377408 | 1006648 |
19:15:00 | 1006470 | 1007465 | 1006470 | 1006983 | 10.93676552 | 1006891 |
19:30:00 | 1007012 | 1007400 | 1004695 | 1006845 | 33.69747588 | 1005412 |
19:45:00 | 1007000 | 1007005 | 1006008 | 1006308 | 8.58239800 | 1006578 |
20:00:00 | 1006308 | 1008345 | 1005080 | 1008100 | 71.78999437 | 1007422 |
20:15:00 | 1008100 | 1008653 | 1007279 | 1007409 | 29.89634929 | 1008168 |
20:30:00 | 1007438 | 1009500 | 1007438 | 1009100 | 65.91128948 | 1008620 |
20:45:00 | 1009101 | 1009998 | 1008576 | 1009400 | 23.03805739 | 1009404 |
21:00:00 | 1009400 | 1009877 | 1008577 | 1008577 | 63.64463767 | 1009372 |
21:15:00 | 1008644 | 1009541 | 1008643 | 1009530 | 12.85640335 | 1009107 |
21:30:00 | 1009540 | 1009924 | 1009000 | 1009456 | 12.76354705 | 1009500 |
21:45:00 | 1009440 | 1011899 | 1008935 | 1010991 | 38.89605346 | 1010447 |
22:00:00 | 1010698 | 1011000 | 1008500 | 1008500 | 52.92073620 | 1009510 |
22:15:00 | 1008500 | 1009440 | 1007732 | 1008724 | 28.84933032 | 1008489 |
22:30:00 | 1008821 | 1009489 | 1007065 | 1007065 | 26.35344774 | 1008064 |
22:45:00 | 1007019 | 1007168 | 1005107 | 1007000 | 63.27979211 | 1006349 |
23:00:00 | 1007000 | 1007155 | 1004676 | 1004813 | 35.80418803 | 1005586 |
23:15:00 | 1004676 | 1005037 | 1001111 | 1004776 | 82.37773682 | 1003428 |
23:30:00 | 1004509 | 1006099 | 1002675 | 1002675 | 37.72615426 | 1004473 |
23:45:00 | 1002716 | 1004520 | 995628 | 997623 | 159.80974244 | 999819 |